Philip Morris International Inc $85.58

up +0.32


29/8/2014 04:06 PM  |  NYSE : PM  
Industries : Tobacco / Cigarettes
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PM historical data

Date Open High Low Close Volume
11/12/201389.6189.7688.8389.753,910,085
11/11/201389.3690.9789.2589.733,417,889
11/8/201389.7489.7988.7189.414,977,097
11/7/201391.0491.2589.5989.975,187,002
11/6/201390.4491.2490.2891.013,909,520
11/5/201390.0790.4989.8390.133,085,056
11/4/201390.1590.3589.5990.253,589,249
11/1/201389.3690.1589.2089.764,094,484
10/31/201389.2390.1088.8089.125,339,785
10/30/201390.5990.6689.3189.343,723,546
10/29/201390.1090.5089.4090.364,294,402
10/28/201388.7390.3888.5189.905,250,772
10/25/201387.7788.6587.6988.604,610,770
10/24/201388.6589.2188.0188.185,116,045
10/23/201387.4088.8287.2988.124,239,002
10/22/201386.7787.9286.2187.785,247,601
10/21/201386.6486.9786.3886.853,438,168
10/18/201386.8587.2486.1186.935,654,263
10/17/201385.8387.5085.7986.896,287,142
10/16/201385.9586.2585.4086.094,808,676
10/15/201386.5686.5685.4085.504,978,743
10/14/201384.6987.0584.6686.694,534,537
10/11/201386.2986.7184.7185.035,988,643
10/10/201384.8086.2084.8086.165,831,812
10/9/201386.0886.4284.1684.167,314,546
10/8/201386.4287.0385.9085.944,643,646
10/7/201386.6387.2686.4786.583,734,438
10/4/201387.4487.6986.7487.043,600,557
10/3/201387.5487.9586.8087.493,987,739
10/2/201386.9887.7786.5787.724,336,814
10/1/201386.7387.4386.5287.373,546,786
9/30/201386.7287.2186.2886.594,288,852
9/27/201387.2687.4686.7287.333,321,602
9/26/201387.0287.7286.7787.693,597,557
9/25/201387.4087.6086.5686.913,989,976
9/24/201388.4988.5587.2787.415,731,147
9/23/201390.1290.1689.2689.7513,825,754
9/20/201390.6690.9690.3690.4720,805,215
9/19/201390.0891.2589.9090.544,762,346
9/18/201388.3190.2287.8389.955,841,748
9/17/201387.7788.3587.7288.224,154,273
9/16/201388.6889.0887.7487.854,274,631
9/13/201386.4987.8886.4987.784,455,726
9/12/201386.6086.7385.9886.284,237,793
9/11/201384.6986.5884.6186.565,592,074
9/10/201384.7984.9184.0484.234,463,768
9/9/201384.4184.5283.7384.513,966,005
9/6/201384.3884.6283.5684.193,574,694
9/5/201383.9684.7583.6984.104,310,693
9/4/201383.2884.3183.2083.853,709,986
9/3/201383.8384.3983.1683.404,726,477
8/30/201383.6784.0083.1583.444,386,455
8/29/201383.0384.4282.8683.884,510,696
8/28/201383.7783.8182.9082.956,096,413
8/27/201383.9984.5983.5384.115,002,539
8/26/201385.5085.6584.4184.413,420,075
8/23/201384.3585.6484.2785.374,331,378
8/22/201383.7484.3783.7484.174,718,802
8/21/201384.1384.8183.6783.777,091,693
8/20/201385.2285.2484.1884.215,963,190
8/19/201385.6085.8085.0685.164,447,063
8/16/201386.7087.1585.6085.754,711,462
8/15/201387.7988.0386.9587.143,630,771
8/14/201388.5288.9887.8188.182,942,245
8/13/201388.2188.5987.5888.333,035,954
8/12/201388.2188.7388.0088.302,918,697
8/9/201389.3589.5788.4388.703,338,235
8/8/201388.5289.8088.4189.364,193,380
8/7/201388.6588.6587.8888.214,218,917
8/6/201389.0189.1788.5688.774,230,443
8/5/201389.3989.5688.7189.222,791,099
8/2/201389.3989.7589.1189.593,506,918
8/1/201389.6189.9089.3789.715,262,839
7/31/201389.1489.9488.8389.185,375,677
7/30/201389.1089.4488.6789.173,672,193
7/29/201388.6089.1488.3588.673,250,226
7/26/201388.6888.9987.7288.883,825,637
7/25/201388.0989.6788.0989.223,956,598
7/24/201388.8488.9387.8988.545,171,511
7/23/201389.2089.6888.5888.784,164,752
7/22/201389.0090.1088.5789.234,327,832
7/19/201389.3189.4988.4588.615,246,863
7/18/201388.2890.2087.6589.256,149,465
7/17/201390.2690.6589.7189.714,355,323
7/16/201389.5290.7589.3189.954,933,608
7/15/201389.6890.1989.2189.613,612,854
7/12/201390.9991.4089.0489.704,958,762
7/11/201389.8491.0889.6690.345,808,599
7/10/201389.2289.9188.2288.435,005,699
7/9/201389.2889.9088.9389.184,291,383
7/8/201388.0189.1287.7888.574,375,309
7/5/201388.1288.2586.5887.513,039,630
7/3/201387.0888.1886.8087.752,071,866
7/2/201387.3988.3887.0587.564,775,844
7/1/201387.1187.9687.1187.535,338,041
6/28/201387.5088.3286.5686.6211,126,254
6/27/201388.3788.9687.6987.785,277,365
6/26/201387.1288.4186.9487.546,449,172
6/25/201386.5786.9486.0586.506,389,501
6/24/201386.6188.0386.0586.856,825,366
Trading Center